Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-01) |
-0.50 | -4.08% | 5,390,800 | 0 | 0 |
11.75
12.25
11.75
|
2 tháng
(2024-09-04) |
-0.05 | -0.42% | 14,343,700 | 0 | 0 |
11.40
12.75
11.75
|
3 tháng
(2024-08-02) |
-0.25 | -2.08% | 24,062,600 | -13 | -0.0 |
11.20
12.75
11.75
|
6 tháng
(2024-05-06) |
1 | 9.30% | 89,927,400 | -10,491 | -0.1 |
10.70
14.10
11.75
|
12 tháng
(2023-11-06) |
1.33 | 12.78% | 167,004,500 | -38,594 | -0.5 |
9.66
14.10
11.75
|
24 tháng
(2022-11-11) |
7.21 | 158.70% | 388,589,000 | -211,456 | -4.8 |
4.15
14.10
11.75
|
36 tháng
(2021-11-16) |
-3.36 | -22.24% | 527,518,300 | -1,179,462 | -19.9 |
4.15
16.51
11.75
|
60 tháng
(2019-11-27) |
7.99 | 212.85% | 772,523,940 | -699,522 | -13.9 |
3.35
16.51
11.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/10/2008 |
5.11
|
11,160 | 4.98 | 5.11 | 4.89 | 0 | 0 | 0 | |
01/10/2008 |
4.98
|
58,310 | 4.98 | 5.08 | 4.92 | 0 | 0 | 0 | |
30/09/2008 |
4.98
|
1,400 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 | |
29/09/2008 |
5.23
|
38,610 | 5.45 | 5.55 | 5.20 | 0 | 0 | 0 | |
26/09/2008 |
5.45
|
55,720 | 5.26 | 5.52 | 5.30 | 0 | 0 | 0 | |
25/09/2008 |
5.26
|
16,750 | 5.01 | 5.26 | 5.01 | 0 | 0 | 0 | |
24/09/2008 |
5.01
|
12,520 | 5.01 | 5.17 | 4.95 | 0 | 0 | 0 | |
23/09/2008 |
5.01
|
136,230 | 5.26 | 5.48 | 5.01 | 5,400 | 3,300 | 0 | |
22/09/2008 |
5.26
|
1,900 | 5.01 | 5.26 | 5.26 | 0 | 0 | 0 | |
19/09/2008 |
5.01
|
22,610 | 4.79 | 5.01 | 5.01 | 0 | 0 | 0 | |
18/09/2008 |
4.79
|
31,410 | 5.05 | 5.05 | 4.79 | 5,500 | 0 | 0 | |
17/09/2008 |
5.05
|
24,300 | 5.30 | 5.30 | 5.05 | 0 | 4,530 | 0 | |
16/09/2008 |
5.30
|
69,170 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 | |
15/09/2008 |
5.55
|
97,180 | 5.83 | 6.11 | 5.55 | 19,000 | 28,180 | 0 | |
12/09/2008 |
5.83
|
48,050 | 6.11 | 6.11 | 5.83 | 19,000 | 0 | 0 | |
11/09/2008 |
6.11
|
59,970 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 | |
10/09/2008 |
6.42
|
81,870 | 6.74 | 6.86 | 6.42 | 0 | 0 | 0 | |
09/09/2008 |
6.74
|
116,430 | 6.58 | 6.89 | 6.61 | 6,220 | 1,000 | 0 | |
08/09/2008 |
6.58
|
222,100 | 6.27 | 6.58 | 6.05 | 38,000 | 1,000 | 0 | |
05/09/2008 |
6.27
|
102,430 | 5.99 | 6.27 | 6.27 | 0 | 0 | 0 | |
04/09/2008 |
5.99
|
142,330 | 5.70 | 5.99 | 5.70 | 0 | 2,500 | 0 | |
03/09/2008 |
5.70
|
78,590 | 5.45 | 5.70 | 5.67 | 0 | 40,960 | 0 | |
29/08/2008 |
5.45
|
57,050 | 5.73 | 5.73 | 5.45 | 0 | 1,000 | 0 | |
28/08/2008 |
5.73
|
29,280 | 6.02 | 6.05 | 5.73 | 0 | 1,000 | 0 | |
27/08/2008 |
6.02
|
86,960 | 5.73 | 6.02 | 5.95 | 0 | 0 | 0 | |
26/08/2008 |
5.73
|
120,080 | 5.48 | 5.73 | 5.70 | 26,800 | 0 | 0 | |
25/08/2008 |
5.48
|
124,260 | 5.23 | 5.48 | 5.01 | 2,500 | 0 | 0 | |
22/08/2008 |
5.23
|
20,650 | 5.30 | 5.48 | 5.23 | 100 | 0 | 0 | |
21/08/2008 |
5.30
|
39,590 | 5.11 | 5.30 | 5.11 | 0 | 6,000 | 0 | |
20/08/2008 |
5.11
|
42,080 | 5.36 | 5.36 | 5.11 | 0 | 2,000 | 0 | |
19/08/2008 |
5.36
|
18,740 | 5.61 | 5.61 | 5.36 | 2,000 | 3,000 | 0 | |
18/08/2008 |
5.61
|
18,090 | 5.45 | 5.64 | 5.33 | 0 | 3,500 | 0 | |
15/08/2008 |
5.45
|
43,540 | 5.30 | 5.45 | 5.45 | 0 | 7,810 | 0 | |
14/08/2008 |
5.30
|
58,560 | 5.17 | 5.30 | 5.05 | 2,000 | 7,500 | 0 | |
13/08/2008 |
5.17
|
17,490 | 5.08 | 5.17 | 4.98 | 1,000 | 0 | 0 | |
12/08/2008 |
5.08
|
27,640 | 5.08 | 5.20 | 5.08 | 2,000 | 0 | 0 | |
11/08/2008 |
5.08
|
50,690 | 4.95 | 5.08 | 5.08 | 32,040 | 0 | 0 | |
08/08/2008 |
4.95
|
10,850 | 4.95 | 5.01 | 4.83 | 0 | 0 | 0 | |
07/08/2008 |
4.95
|
19,780 | 5.08 | 5.20 | 4.95 | 2,000 | 3,780 | 0 | |
06/08/2008 |
5.08
|
87,040 | 4.95 | 5.08 | 4.83 | 55,000 | 250 | 0 | |
05/08/2008 |
4.95
|
31,460 | 5.08 | 5.08 | 4.95 | 0 | 0 | 0 | |
04/08/2008 |
5.08
|
42,790 | 5.08 | 5.14 | 5.05 | 10,480 | 0 | 0 | |
01/08/2008 |
5.08
|
56,570 | 5.08 | 5.08 | 4.95 | 0 | 0 | 0 | |
31/07/2008 |
5.08
|
74,290 | 4.95 | 5.08 | 4.95 | 0 | 3,250 | 0 | |
30/07/2008 |
4.95
|
94,810 | 4.83 | 4.95 | 4.83 | 0 | 1,000 | 0 | |
29/07/2008 |
4.83
|
27,710 | 4.70 | 4.83 | 4.83 | 0 | 0 | 0 | |
28/07/2008 |
4.70
|
19,920 | 4.58 | 4.70 | 4.45 | 0 | 1,920 | 0 | |
25/07/2008 |
4.58
|
20,030 | 4.70 | 4.70 | 4.58 | 0 | 5,600 | 0 | |
24/07/2008 |
4.70
|
20,580 | 4.83 | 4.83 | 4.70 | 0 | 11,300 | 0 | |
23/07/2008 |
4.83
|
14,150 | 4.95 | 4.95 | 4.83 | 3,000 | 0 | 0 | |
22/07/2008 |
4.95
|
11,000 | 5.08 | 5.08 | 4.95 | 0 | 700 | 0 | |
21/07/2008 |
5.08
|
47,980 | 5.23 | 5.23 | 5.08 | 8,000 | 0 | 0 | |
18/07/2008 |
5.23
|
139,920 | 5.39 | 5.39 | 5.23 | 14,600 | 0 | 0 | |
17/07/2008 |
5.39
|
4,810 | 5.23 | 5.39 | 5.39 | 0 | 10 | 0 | |
16/07/2008 |
5.23
|
136,730 | 5.11 | 5.23 | 4.98 | 34,360 | 10,360 | 0 | |
15/07/2008 |
5.11
|
15,710 | 4.98 | 5.11 | 5.11 | 7,460 | 8,000 | 0 | |
14/07/2008 |
4.98
|
38,240 | 4.86 | 4.98 | 4.98 | 0 | 0 | 0 | |
11/07/2008 |
4.86
|
102,610 | 4.73 | 4.86 | 4.73 | 0 | 0 | 0 | |
10/07/2008 |
4.73
|
58,810 | 4.61 | 4.73 | 4.61 | 0 | 0 | 0 | |
09/07/2008 |
4.61
|
90,290 | 4.48 | 4.61 | 4.51 | 5,350 | 0 | 0 | |
08/07/2008 |
4.48
|
39,900 | 4.61 | 4.61 | 4.48 | 1,200 | 0 | 0 | |
07/07/2008 |
4.61
|
139,950 | 4.73 | 4.86 | 4.61 | 18,000 | 50 | 0 | |
04/07/2008 |
4.73
|
103,670 | 4.61 | 4.73 | 4.61 | 0 | 10 | 0 | |
03/07/2008 |
4.61
|
123,500 | 4.48 | 4.61 | 4.58 | 500 | 0 | 0 | |
02/07/2008 |
4.48
|
135,280 | 4.36 | 4.48 | 4.36 | 8,030 | 0 | 0 | |
01/07/2008 |
4.36
|
124,950 | 4.42 | 4.54 | 4.29 | 0 | 7,000 | 0 | |
30/06/2008 |
4.42
|
10,510 | 4.54 | 4.54 | 4.42 | 0 | 0 | 0 | |
27/06/2008 |
4.54
|
16,080 | 4.67 | 4.67 | 4.54 | 8,000 | 0 | 0 | |
26/06/2008 |
4.67
|
65,120 | 4.79 | 4.79 | 4.67 | 0 | 100 | 0 | |
25/06/2008 |
4.79
|
52,380 | 4.70 | 4.79 | 4.58 | 7,000 | 0 | 0 | |
24/06/2008 |
4.70
|
45,940 | 4.58 | 4.70 | 4.45 | 100 | 0 | 0 | |
23/06/2008 |
4.58
|
44,190 | 4.45 | 4.58 | 4.32 | 500 | 10 | 0 | |
20/06/2008 |
4.45
|
15,710 | 4.58 | 4.58 | 4.45 | 0 | 0 | 0 | |
19/06/2008 |
4.58
|
1,010 | 4.70 | 4.70 | 4.58 | 0 | 0 | 0 | |
18/06/2008 |
4.70
|
41,040 | 4.79 | 4.89 | 4.70 | 2,200 | 0 | 0 | |
17/06/2008 |
4.79
|
10 | 4.70 | 4.79 | 4.79 | 0 | 0 | 0 | |
16/06/2008 |
4.70
|
10 | 4.64 | 4.70 | 4.70 | 0 | 0 | 0 | |
13/06/2008 |
4.64
|
10 | 4.58 | 4.64 | 4.64 | 0 | 0 | 0 | |
12/06/2008 |
4.58
|
71,120 | 4.51 | 4.58 | 4.58 | 13,360 | 0 | 0 | |
11/06/2008 |
4.51
|
36,700 | 4.45 | 4.51 | 4.39 | 5,030 | 0 | 0 | |
10/06/2008 |
4.45
|
32,520 | 4.48 | 4.48 | 4.42 | 15,000 | 0 | 0 | |
09/06/2008 |
4.48
|
1,000 | 4.54 | 4.54 | 4.48 | 0 | 0 | 0 | |
06/06/2008 |
4.54
|
100 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 | |
05/06/2008 |
4.61
|
14,300 | 4.67 | 4.67 | 4.61 | 0 | 0 | 0 | |
04/06/2008 |
4.67
|
15,100 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
03/06/2008 |
4.76
|
260 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 | |
02/06/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
02/06/2008 |
4.86
|
50 | 4.95 | 4.95 | 4.86 | 50 | 0 | 0 | |
30/05/2008 |
4.95
|
41,810 | 5.03 | 5.03 | 4.95 | 0 | 2,000 | 0 | |
29/05/2008 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
28/05/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/05/2008 |
5.03
|
0 | 4.48 | 5.03 | 5.03 | 0 | 0 | 0 | |
27/05/2008 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
26/05/2008 |
4.48
|
44,600 | 4.55 | 4.55 | 4.48 | 1,000 | 0 | 0 | |
23/05/2008 |
4.55
|
16,830 | 4.63 | 4.63 | 4.55 | 1,500 | 2,000 | 0 | |
22/05/2008 |
4.63
|
5,330 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 | |
21/05/2008 |
4.70
|
10 | 4.78 | 4.78 | 4.70 | 0 | 0 | 0 | |
20/05/2008 |
4.78
|
40 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 | |
19/05/2008 |
4.85
|
740 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 | |
16/05/2008 |
4.95
|
23,230 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 | |
15/05/2008 |
5.05
|
670 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 | |
14/05/2008 |
5.15
|
30 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |